Elevance Health, Inc. ELV
NYSE · United States · Health Services
$388.82-3.91 (-1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $388.82 | -1.00% | $391.91 | $396.14 | $383.04 | 1.30M |
| 2026-09-29 | $392.73 | -0.47% | $391.00 | $395.44 | $390.00 | 934.80K |
| 2026-09-28 | $394.59 | -0.38% | $396.99 | $400.17 | $392.44 | 1.33M |
| 2026-09-25 | $396.09 | -0.54% | $400.00 | $405.13 | $394.69 | 1.22M |
| 2026-09-24 | $398.25 | -0.08% | $397.00 | $400.97 | $394.31 | 1.17M |
| 2026-09-23 | $398.56 | -0.96% | $400.84 | $404.39 | $396.37 | 1.21M |
| 2026-09-22 | $402.43 | -1.68% | $412.07 | $412.75 | $401.38 | 1.12M |
| 2026-09-21 | $409.31 | -0.40% | $410.31 | $411.48 | $406.20 | 934.00K |
| 2026-09-18 | $410.95 | -0.80% | $414.68 | $415.36 | $406.38 | 2.07M |
| 2026-09-17 | $414.26 | +0.41% | $414.59 | $418.78 | $411.71 | 1.19M |
| 2026-09-16 | $412.56 | -1.19% | $417.00 | $422.36 | $411.66 | 1.12M |
| 2026-09-15 | $417.54 | -1.58% | $423.00 | $423.56 | $415.81 | 1.48M |
| 2026-09-14 | $424.24 | +1.32% | $422.54 | $427.17 | $420.28 | 1.12M |
| 2026-09-11 | $418.72 | +0.52% | $420.00 | $426.39 | $413.09 | 1.36M |
| 2026-09-10 | $416.54 | +4.95% | $407.38 | $421.90 | $406.00 | 1.90M |
| 2026-09-09 | $396.90 | -1.25% | $403.53 | $409.43 | $391.40 | 1.21M |
| 2026-09-08 | $401.94 | -1.36% | $401.02 | $405.17 | $399.73 | 1.17M |
| 2026-09-04 | $407.50 | -1.76% | $411.12 | $414.46 | $406.33 | 1.13M |
| 2026-09-03 | $414.78 | +2.20% | $408.93 | $416.58 | $403.00 | 1.23M |
| 2026-09-02 | $405.84 | +0.69% | $404.83 | $409.00 | $402.93 | 980.90K |
| 2026-09-01 | $403.04 | +2.67% | $396.44 | $404.82 | $393.58 | 1.10M |
| 2026-08-31 | $392.54 | -0.48% | $393.94 | $395.36 | $390.80 | 1.09M |
| 2026-08-28 | $394.43 | -1.17% | $400.81 | $403.16 | $394.40 | 561.30K |
| 2026-08-27 | $399.11 | -0.85% | $397.36 | $404.09 | $395.22 | 569.00K |
| 2026-08-26 | $402.54 | +0.92% | $399.00 | $410.29 | $399.00 | 683.80K |
| 2026-08-25 | $398.87 | -0.93% | $402.67 | $402.67 | $397.69 | 933.50K |
| 2026-08-24 | $402.63 | +0.52% | $401.17 | $406.99 | $398.32 | 805.50K |
| 2026-08-21 | $400.54 | +1.07% | $396.96 | $404.49 | $396.96 | 771.50K |
| 2026-08-20 | $396.28 | -0.54% | $394.39 | $399.59 | $393.81 | 812.90K |
| 2026-08-19 | $398.45 | +0.05% | $398.44 | $402.87 | $395.35 | 1.12M |
| 2026-08-18 | $398.27 | +2.06% | $394.46 | $402.72 | $391.77 | 950.80K |
| 2026-08-17 | $390.24 | -2.52% | $396.82 | $400.17 | $388.12 | 900.60K |
| 2026-08-14 | $400.32 | +0.53% | $398.39 | $402.30 | $397.23 | 730.80K |
| 2026-08-13 | $398.22 | -0.23% | $400.80 | $404.72 | $397.63 | 652.30K |
| 2026-08-12 | $399.14 | +2.25% | $386.94 | $399.16 | $385.84 | 786.70K |
| 2026-08-11 | $390.37 | -1.84% | $398.22 | $403.33 | $388.16 | 907.30K |
| 2026-08-10 | $397.70 | +0.89% | $395.31 | $400.93 | $395.02 | 854.60K |
| 2026-08-07 | $394.20 | +0.72% | $390.39 | $395.70 | $387.31 | 941.90K |
| 2026-08-06 | $391.40 | +0.04% | $391.83 | $392.74 | $386.69 | 910.90K |
| 2026-08-05 | $391.24 | +3.50% | $375.20 | $392.43 | $370.47 | 1.17M |
| 2026-08-04 | $378.00 | -1.25% | $381.02 | $382.74 | $376.38 | 1.44M |
| 2026-08-03 | $382.77 | +1.84% | $375.84 | $383.81 | $374.03 | 1.14M |
| 2026-07-31 | $375.84 | -0.15% | $376.01 | $380.04 | $373.16 | 976.90K |
| 2026-07-30 | $376.40 | +0.11% | $371.47 | $378.17 | $368.69 | 783.80K |
| 2026-07-29 | $375.98 | -2.53% | $386.28 | $388.73 | $375.75 | 1.06M |
| 2026-07-28 | $385.73 | +1.95% | $374.51 | $386.66 | $362.98 | 1.76M |
| 2026-07-27 | $378.36 | +0.18% | $378.80 | $379.34 | $372.39 | 1.18M |
| 2026-07-24 | $377.68 | -0.43% | $380.56 | $382.79 | $375.91 | 969.50K |
| 2026-07-23 | $379.31 | -2.51% | $387.69 | $389.24 | $376.60 | 1.13M |
| 2026-07-22 | $389.09 | -1.11% | $392.80 | $396.00 | $386.93 | 1.20M |
| 2026-07-21 | $393.44 | +2.93% | $386.09 | $393.87 | $378.07 | 1.41M |
| 2026-07-20 | $382.23 | +2.44% | $376.42 | $388.60 | $374.46 | 1.74M |
| 2026-07-17 | $373.11 | +0.07% | $371.70 | $377.76 | $365.38 | 1.94M |
| 2026-07-16 | $372.85 | -4.48% | $394.40 | $396.05 | $370.00 | 2.90M |
| 2026-07-15 | $390.33 | -8.54% | $392.78 | $395.86 | $376.16 | 3.90M |
| 2026-07-14 | $426.79 | +0.38% | $436.24 | $436.24 | $422.32 | 2.19M |
| 2026-07-13 | $425.17 | +2.15% | $422.46 | $426.47 | $419.62 | 1.24M |
| 2026-07-10 | $416.23 | -0.99% | $420.08 | $422.07 | $415.49 | 779.50K |
| 2026-07-09 | $420.39 | +1.04% | $415.76 | $427.64 | $415.76 | 1.06M |
| 2026-07-08 | $416.08 | -0.66% | $418.38 | $427.00 | $414.20 | 1.28M |
| 2026-07-07 | $418.85 | +2.62% | $412.85 | $420.07 | $412.29 | 1.23M |
| 2026-07-06 | $408.17 | -2.33% | $416.44 | $418.00 | $406.91 | 1.68M |
| 2026-07-02 | $417.89 | +0.41% | $422.00 | $427.19 | $414.68 | 1.63M |
| 2026-07-01 | $416.19 | +7.62% | $389.90 | $416.26 | $388.70 | 2.11M |
| 2026-06-30 | $386.73 | -0.34% | $389.77 | $391.12 | $384.54 | 1.84M |
| 2026-06-29 | $388.03 | -1.81% | $393.16 | $395.00 | $386.81 | 1.22M |
| 2026-06-26 | $395.18 | +2.03% | $386.25 | $395.58 | $384.44 | 2.91M |
| 2026-06-25 | $387.32 | +0.86% | $387.00 | $389.89 | $383.42 | 1.76M |
| 2026-06-24 | $384.00 | -2.81% | $396.59 | $397.27 | $381.24 | 2.17M |
| 2026-06-23 | $395.10 | +0.07% | $398.88 | $399.28 | $393.28 | 1.26M |
| 2026-06-22 | $394.82 | +1.63% | $389.11 | $397.13 | $388.94 | 1.17M |
| 2026-06-18 | $388.50 | -0.71% | $392.67 | $393.91 | $387.08 | 3.54M |
| 2026-06-17 | $391.27 | -1.64% | $395.68 | $396.89 | $388.00 | 1.29M |
| 2026-06-16 | $397.80 | -1.02% | $402.81 | $402.81 | $393.77 | 1.19M |
| 2026-06-15 | $401.89 | -0.54% | $402.56 | $405.58 | $395.00 | 1.02M |
| 2026-06-12 | $404.07 | +1.23% | $398.57 | $404.07 | $393.35 | 1.55M |
| 2026-06-11 | $399.18 | -1.33% | $404.95 | $406.92 | $395.00 | 2.13M |
| 2026-06-10 | $404.56 | -4.68% | $425.00 | $426.98 | $401.64 | 2.51M |
| 2026-06-09 | $424.43 | +1.50% | $420.20 | $426.66 | $418.65 | 1.77M |
| 2026-06-08 | $418.15 | +0.63% | $411.55 | $421.00 | $410.50 | 1.79M |
| 2026-06-05 | $415.53 | +1.49% | $410.83 | $416.56 | $408.97 | 1.74M |
| 2026-06-04 | $409.44 | +4.64% | $400.20 | $411.80 | $397.43 | 1.42M |
| 2026-06-03 | $391.27 | +0.58% | $392.26 | $396.75 | $390.29 | 1.48M |
| 2026-06-02 | $389.03 | -3.38% | $401.00 | $402.08 | $387.23 | 2.19M |
| 2026-06-01 | $402.66 | +2.41% | $390.82 | $403.27 | $390.82 | 2.04M |
| 2026-05-29 | $393.19 | +0.11% | $395.93 | $396.52 | $389.55 | 2.47M |
| 2026-05-28 | $392.75 | +0.33% | $391.50 | $393.32 | $387.27 | 1.36M |
| 2026-05-27 | $391.47 | +0.93% | $388.71 | $392.67 | $386.76 | 1.34M |
| 2026-05-26 | $387.85 | -1.73% | $388.91 | $392.69 | $384.30 | 1.52M |
| 2026-05-22 | $394.69 | +1.25% | $393.64 | $396.59 | $392.02 | 1.09M |